Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.060 | 5.220 | 4.870 | 5.120 | 2,794,923 | +0.13(+2.61%) |
Sep 29, 2009 | 4.830 | 5.020 | 4.830 | 4.990 | 1,961,040 | +0.02(+0.40%) |
Sep 28, 2009 | 4.710 | 5.030 | 4.710 | 4.970 | 1,696,026 | +0.14(+2.90%) |
Sep 25, 2009 | 4.800 | 4.940 | 4.660 | 4.830 | 1,802,009 | -0.07(-1.43%) |
Sep 24, 2009 | 5.200 | 5.230 | 4.810 | 4.900 | 2,902,617 | -0.18(-3.54%) |
Sep 23, 2009 | 5.410 | 5.410 | 5.030 | 5.080 | 2,559,863 | -0.20(-3.79%) |
Sep 22, 2009 | 5.400 | 5.420 | 5.250 | 5.280 | 3,375,230 | +0.13(+2.52%) |
Sep 21, 2009 | 4.880 | 5.190 | 4.670 | 5.150 | 6,063,661 | +0.04(+0.78%) |
Sep 18, 2009 | 5.270 | 5.420 | 4.830 | 5.110 | 3,523,974 | -0.41(-7.43%) |
Sep 17, 2009 | 5.600 | 5.680 | 5.140 | 5.520 | 3,886,336 | -0.00(-0.00%) |
Sep 16, 2009 | 5.500 | 5.740 | 5.460 | 5.520 | 3,828,752 | +0.22(+4.15%) |
Sep 15, 2009 | 5.120 | 5.410 | 5.020 | 5.300 | 2,888,193 | +0.16(+3.11%) |
Sep 14, 2009 | 5.050 | 5.160 | 4.980 | 5.140 | 3,005,986 | -0.07(-1.34%) |
Sep 11, 2009 | 4.850 | 5.240 | 4.850 | 5.210 | 8,448,525 | +0.53(+11.28%) |
Sep 10, 2009 | 4.320 | 4.740 | 4.320 | 4.682 | 2,093,508 | +0.24(+5.45%) |
Sep 09, 2009 | 4.760 | 4.760 | 4.300 | 4.440 | 2,662,254 | -0.12(-2.63%) |
Sep 08, 2009 | 4.830 | 4.940 | 4.500 | 4.560 | 3,894,156 | -0.01(-0.22%) |
Sep 04, 2009 | 4.420 | 4.650 | 4.210 | 4.570 | 2,324,580 | +0.15(+3.39%) |
Sep 03, 2009 | 4.690 | 4.850 | 4.200 | 4.420 | 7,780,898 | -0.20(-4.33%) |
Sep 02, 2009 | 3.800 | 4.620 | 3.760 | 4.620 | 6,330,438 | +0.89(+23.93%) |
Sep 01, 2009 | 3.790 | 3.980 | 3.680 | 3.728 | 1,182,257 | -0.16(-4.16%) |
Aug 31, 2009 | 3.860 | 3.910 | 3.630 | 3.890 | 1,502,611 | -0.02(-0.51%) |
Aug 28, 2009 | 3.870 | 3.950 | 3.810 | 3.910 | 1,859,483 | +0.18(+4.83%) |
Aug 27, 2009 | 3.560 | 3.840 | 3.500 | 3.730 | 1,702,004 | +0.16(+4.48%) |
Aug 26, 2009 | 3.630 | 3.630 | 3.520 | 3.570 | 687,735 | -0.01(-0.28%) |
Aug 25, 2009 | 3.610 | 3.610 | 3.500 | 3.580 | 870,854 | +0.11(+3.17%) |
Aug 24, 2009 | 3.760 | 3.760 | 3.460 | 3.470 | 1,402,526 | -0.19(-5.19%) |
Aug 21, 2009 | 3.830 | 3.830 | 3.653 | 3.660 | 1,024,464 | +0.04(+1.10%) |
Aug 20, 2009 | 3.490 | 3.650 | 3.480 | 3.620 | 1,312,644 | +0.10(+2.84%) |
Aug 19, 2009 | 3.500 | 3.570 | 3.330 | 3.520 | 1,309,406 | +0.07(+2.03%) |
Aug 18, 2009 | 3.580 | 3.600 | 3.390 | 3.450 | 1,772,136 | -0.07(-1.99%) |
Aug 17, 2009 | 3.570 | 3.630 | 3.440 | 3.520 | 3,746,101 | -0.25(-6.63%) |
Aug 14, 2009 | 3.890 | 3.900 | 3.700 | 3.770 | 2,848,453 | -0.16(-4.07%) |
Aug 13, 2009 | 3.850 | 3.930 | 3.780 | 3.930 | 1,537,989 | +0.21(+5.65%) |
Aug 12, 2009 | 3.640 | 3.790 | 3.640 | 3.720 | 1,219,964 | +0.07(+1.92%) |
Aug 11, 2009 | 3.650 | 3.740 | 3.630 | 3.650 | 1,646,225 | -0.08(-2.14%) |
Aug 10, 2009 | 3.690 | 3.770 | 3.620 | 3.730 | 1,708,507 | -0.09(-2.36%) |
Aug 07, 2009 | 3.900 | 3.930 | 3.770 | 3.820 | 1,043,959 | -0.05(-1.29%) |
Aug 06, 2009 | 4.080 | 4.140 | 3.780 | 3.870 | 1,902,197 | -0.14(-3.49%) |
Aug 05, 2009 | 4.280 | 4.280 | 4.000 | 4.010 | 1,634,277 | -0.27(-6.31%) |
Aug 04, 2009 | 4.050 | 4.280 | 4.050 | 4.280 | 1,718,459 | +0.23(+5.68%) |
Aug 03, 2009 | 4.240 | 4.250 | 4.020 | 4.050 | 1,601,330 | -0.02(-0.49%) |
Jul 31, 2009 | 3.880 | 4.140 | 3.860 | 4.070 | 1,684,170 | +0.21(+5.44%) |
Jul 30, 2009 | 3.900 | 4.003 | 3.850 | 3.860 | 1,509,360 | +0.05(+1.31%) |
Jul 29, 2009 | 3.940 | 3.940 | 3.700 | 3.810 | 1,160,362 | -0.07(-1.80%) |
Jul 28, 2009 | 4.050 | 4.050 | 3.830 | 3.880 | 1,468,658 | -0.23(-5.60%) |
Jul 27, 2009 | 4.260 | 4.260 | 4.080 | 4.110 | 1,125,295 | -0.07(-1.67%) |
Jul 24, 2009 | 4.120 | 4.250 | 4.050 | 4.180 | 1,059,994 | +0.09(+2.20%) |
Jul 23, 2009 | 4.180 | 4.190 | 4.010 | 4.090 | 1,492,892 | -0.03(-0.73%) |
Jul 22, 2009 | 4.070 | 4.300 | 4.030 | 4.120 | 1,670,973 | -0.06(-1.44%) |
Jul 21, 2009 | 4.350 | 4.490 | 4.120 | 4.180 | 2,081,774 | -0.15(-3.46%) |
Jul 20, 2009 | 4.250 | 4.440 | 4.170 | 4.330 | 1,698,338 | +0.27(+6.65%) |
Jul 17, 2009 | 4.220 | 4.260 | 4.050 | 4.060 | 641,676 | -0.14(-3.33%) |
Jul 16, 2009 | 4.170 | 4.230 | 4.000 | 4.200 | 1,093,895 | -0.01(-0.24%) |
Jul 15, 2009 | 4.530 | 4.550 | 4.190 | 4.210 | 2,221,239 | +0.04(+0.96%) |
Jul 14, 2009 | 4.220 | 4.410 | 4.150 | 4.170 | 1,609,356 | +0.09(+2.21%) |
Jul 13, 2009 | 3.631 | 4.080 | 3.630 | 4.080 | 1,834,381 | +0.42(+11.48%) |
Jul 10, 2009 | 3.650 | 3.870 | 3.540 | 3.660 | 1,634,085 | -0.02(-0.54%) |
Jul 09, 2009 | 3.860 | 4.050 | 3.660 | 3.680 | 2,595,374 | -0.14(-3.66%) |
Jul 08, 2009 | 4.070 | 4.120 | 3.750 | 3.820 | 2,653,276 | -0.33(-7.95%) |
Jul 07, 2009 | 4.190 | 4.250 | 4.080 | 4.150 | 1,211,757 | -0.04(-0.95%) |
Jul 06, 2009 | 4.210 | 4.270 | 4.060 | 4.190 | 1,517,197 | -0.23(-5.20%) |
Jul 02, 2009 | 4.310 | 4.470 | 4.210 | 4.420 | 706,334 | -0.03(-0.67%) |